96,670$
0,82%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 96,02 | 96,85 | 94,89 | 96,67 | 0,82% | 609.891,00 |
| 15.05.2025 | 95,63 | 96,04 | 93,84 | 95,88 | -2,14% | 903.503,00 |
| 14.05.2025 | 98,54 | 99,15 | 96,94 | 97,98 | -1,52% | 645.705,00 |
| 13.05.2025 | 98,19 | 100,41 | 97,22 | 99,49 | 1,91% | 926.672,00 |
| 12.05.2025 | 98,70 | 100,47 | 97,14 | 97,63 | 4,93% | 804.306,00 |
| 09.05.2025 | 95,10 | 95,92 | 92,87 | 93,04 | -0,63% | 977.188,00 |
| 08.05.2025 | 90,94 | 94,53 | 90,94 | 93,63 | 3,87% | 1.231.735,00 |
| 07.05.2025 | 91,21 | 91,71 | 88,35 | 90,14 | -0,52% | 1.245.063,00 |
| 06.05.2025 | 91,22 | 92,38 | 89,97 | 90,61 | 0,37% | 801.476,00 |
| 05.05.2025 | 91,18 | 92,36 | 90,11 | 90,28 | -3,22% | 809.183,00 |
| 02.05.2025 | 92,78 | 94,11 | 91,57 | 93,28 | 1,30% | 699.178,00 |
| 01.05.2025 | 89,85 | 93,40 | 89,80 | 92,08 | 2,05% | 990.171,00 |
| 30.04.2025 | 92,00 | 92,75 | 89,11 | 90,23 | -3,51% | 710.610,00 |
| 29.04.2025 | 94,34 | 94,51 | 92,81 | 93,51 | -1,48% | 545.565,00 |
| 28.04.2025 | 94,31 | 95,51 | 93,78 | 94,91 | 0,31% | 605.363,00 |
| 25.04.2025 | 93,50 | 95,44 | 93,09 | 94,62 | -0,14% | 410.407,00 |
| 24.04.2025 | 94,04 | 95,06 | 91,61 | 94,75 | 2,11% | 628.945,00 |
| 23.04.2025 | 95,90 | 97,40 | 92,25 | 92,79 | -1,59% | 779.161,00 |
| 22.04.2025 | 94,66 | 95,52 | 92,75 | 94,29 | 1,56% | 496.037,00 |
| 21.04.2025 | 92,77 | 93,08 | 90,88 | 92,84 | -1,68% | 791.795,00 |
| 17.04.2025 | 92,41 | 95,18 | 92,41 | 94,43 | 3,95% | 767.620,00 |
| 16.04.2025 | 88,96 | 92,66 | 88,96 | 90,84 | 2,76% | 603.517,00 |
| 15.04.2025 | 88,51 | 90,52 | 88,02 | 88,40 | -0,14% | 509.501,00 |
| 14.04.2025 | 91,74 | 91,91 | 86,66 | 88,52 | -0,92% | 1.005.102,00 |
| 11.04.2025 | 86,01 | 90,11 | 84,42 | 89,34 | 4,07% | 1.153.118,00 |
| 10.04.2025 | 90,89 | 91,75 | 83,57 | 85,85 | -9,56% | 1.838.814,00 |
| 09.04.2025 | 81,08 | 96,27 | 79,83 | 94,93 | 15,63% | 1.739.641,00 |
| 08.04.2025 | 88,77 | 89,05 | 80,80 | 82,10 | -4,60% | 1.470.560,00 |
| 07.04.2025 | 84,37 | 91,42 | 82,03 | 86,06 | -1,96% | 1.729.725,00 |
| 04.04.2025 | 95,00 | 95,18 | 86,70 | 87,78 | -11,77% | 2.139.853,00 |
| 03.04.2025 | 106,42 | 107,17 | 98,71 | 99,49 | -12,38% | 1.436.306,00 |
| 02.04.2025 | 111,30 | 113,82 | 111,17 | 113,54 | 0,81% | 495.950,00 |
| 01.04.2025 | 112,56 | 113,07 | 110,85 | 112,63 | -0,02% | 504.779,00 |
| 31.03.2025 | 111,17 | 113,77 | 110,65 | 112,65 | 0,82% | 584.739,00 |
| 28.03.2025 | 111,96 | 112,29 | 110,61 | 111,73 | -0,37% | 510.894,00 |
| 27.03.2025 | 113,58 | 113,98 | 111,73 | 112,14 | -1,35% | 447.027,00 |
| 26.03.2025 | 113,18 | 115,37 | 113,18 | 113,68 | 0,96% | 535.250,00 |
| 25.03.2025 | 113,50 | 115,13 | 112,04 | 112,60 | -0,16% | 785.622,00 |
| 24.03.2025 | 110,53 | 113,01 | 110,26 | 112,78 | 2,81% | 818.054,00 |
| 21.03.2025 | 110,20 | 110,82 | 109,02 | 109,70 | -0,98% | 3.137.404,00 |
| 20.03.2025 | 110,59 | 111,68 | 109,70 | 110,79 | -0,30% | 601.253,00 |
| 19.03.2025 | 108,74 | 112,00 | 108,74 | 111,13 | 2,21% | 885.894,00 |
| 18.03.2025 | 108,23 | 109,50 | 106,59 | 108,72 | 1,01% | 832.225,00 |
| 17.03.2025 | 106,50 | 108,55 | 106,35 | 107,63 | 1,34% | 883.558,00 |
| 14.03.2025 | 103,91 | 106,31 | 103,48 | 106,21 | 2,80% | 940.511,00 |
| 13.03.2025 | 105,26 | 106,53 | 102,66 | 103,32 | -2,53% | 652.731,00 |
| 12.03.2025 | 103,35 | 106,54 | 102,75 | 106,00 | 2,70% | 1.041.640,00 |
| 11.03.2025 | 102,99 | 105,44 | 101,92 | 103,21 | -0,80% | 1.128.622,00 |
| 10.03.2025 | 104,23 | 105,53 | 102,79 | 104,04 | 0,40% | 1.173.689,00 |
| 07.03.2025 | 103,32 | 105,95 | 103,32 | 103,63 | 1,25% | 1.053.191,00 |
| 06.03.2025 | 101,26 | 103,93 | 100,36 | 102,35 | 1,00% | 1.114.312,00 |
| 05.03.2025 | 103,27 | 103,38 | 99,40 | 101,34 | -2,66% | 1.841.122,00 |
| 04.03.2025 | 104,98 | 106,16 | 100,58 | 104,11 | -1,86% | 1.460.169,00 |
| 03.03.2025 | 115,00 | 115,24 | 105,34 | 106,08 | -7,20% | 1.317.442,00 |
| 28.02.2025 | 112,99 | 114,41 | 111,28 | 114,31 | 0,51% | 781.607,00 |
| 27.02.2025 | 114,96 | 116,09 | 113,35 | 113,73 | 0,38% | 862.795,00 |
| 26.02.2025 | 112,50 | 114,85 | 111,51 | 113,30 | 4,31% | 1.741.370,00 |
| 25.02.2025 | 110,73 | 111,76 | 108,35 | 108,62 | -2,43% | 1.159.236,00 |
| 24.02.2025 | 111,93 | 112,27 | 110,67 | 111,33 | -0,30% | 618.898,00 |
| 21.02.2025 | 114,86 | 114,86 | 111,50 | 111,67 | -3,46% | 1.494.176,00 |
| 20.02.2025 | 114,19 | 115,78 | 113,52 | 115,67 | 1,15% | 685.732,00 |
| 19.02.2025 | 113,12 | 115,75 | 112,92 | 114,35 | 2,03% | 954.835,00 |
| 18.02.2025 | 111,55 | 113,18 | 109,12 | 112,08 | 1,04% | 812.788,00 |
| 14.02.2025 | 110,60 | 113,51 | 110,05 | 110,93 | 0,67% | 641.472,00 |
| 13.02.2025 | 109,00 | 110,70 | 108,31 | 110,19 | 0,47% | 674.041,00 |
| 12.02.2025 | 114,04 | 114,44 | 109,28 | 109,67 | -4,14% | 601.400,00 |
| 11.02.2025 | 113,91 | 116,24 | 113,59 | 114,41 | 1,10% | 746.195,00 |
| 10.02.2025 | 110,50 | 114,17 | 110,50 | 113,17 | 3,46% | 726.652,00 |
| 07.02.2025 | 108,80 | 110,20 | 108,20 | 109,38 | 1,03% | 728.657,00 |
| 06.02.2025 | 111,48 | 111,74 | 107,24 | 108,27 | -2,24% | 744.045,00 |
| 05.02.2025 | 111,66 | 112,13 | 109,99 | 110,75 | -1,15% | 1.103.966,00 |
| 04.02.2025 | 109,80 | 112,94 | 109,22 | 112,04 | 0,96% | 1.015.730,00 |
| 03.02.2025 | 112,42 | 112,75 | 109,44 | 110,97 | -1,32% | 1.348.980,00 |
| 31.01.2025 | 115,23 | 115,49 | 111,50 | 112,45 | -2,81% | 1.145.386,00 |
| 30.01.2025 | 117,63 | 117,79 | 115,15 | 115,70 | -0,92% | 608.583,00 |
| 29.01.2025 | 116,43 | 117,19 | 115,25 | 116,77 | 0,13% | 401.057,00 |
| 28.01.2025 | 117,57 | 118,81 | 115,23 | 116,62 | -0,55% | 758.878,00 |
| 27.01.2025 | 117,67 | 119,77 | 116,16 | 117,26 | -0,17% | 831.453,00 |
| 24.01.2025 | 121,12 | 121,80 | 117,24 | 117,46 | -2,72% | 799.048,00 |
| 23.01.2025 | 122,56 | 123,78 | 119,79 | 120,74 | -1,12% | 641.333,00 |
| 22.01.2025 | 123,38 | 124,08 | 122,00 | 122,11 | -1,67% | 607.210,00 |
| 21.01.2025 | 125,00 | 126,30 | 123,68 | 124,18 | -1,69% | 717.720,00 |
| 17.01.2025 | 126,62 | 127,20 | 125,48 | 126,31 | 0,04% | 577.481,00 |
| 16.01.2025 | 127,12 | 128,31 | 125,96 | 126,26 | -1,19% | 599.540,00 |
| 15.01.2025 | 127,84 | 129,32 | 127,33 | 127,78 | 0,85% | 638.498,00 |
| 14.01.2025 | 124,91 | 127,99 | 124,91 | 126,70 | 0,75% | 558.997,00 |
| 13.01.2025 | 123,30 | 126,67 | 123,30 | 125,76 | 1,60% | 642.270,00 |
| 10.01.2025 | 124,70 | 127,10 | 123,73 | 123,78 | 0,96% | 627.965,00 |
| 08.01.2025 | 121,99 | 122,77 | 120,81 | 122,60 | -0,15% | 672.937,00 |
| 07.01.2025 | 122,90 | 124,25 | 122,21 | 122,79 | 0,52% | 620.419,00 |
| 06.01.2025 | 121,54 | 124,50 | 121,54 | 122,15 | 0,99% | 914.956,00 |
| 03.01.2025 | 119,48 | 121,31 | 118,76 | 120,95 | 1,73% | 531.001,00 |
| 02.01.2025 | 118,49 | 119,99 | 117,95 | 118,89 | 1,68% | 608.314,00 |
| 31.12.2024 | 114,27 | 117,36 | 114,18 | 116,92 | 2,67% | 688.101,00 |
| 30.12.2024 | 112,65 | 115,34 | 111,64 | 113,88 | 1,62% | 548.289,00 |
| 27.12.2024 | 112,35 | 113,41 | 111,53 | 112,07 | -0,34% | 633.581,00 |
| 26.12.2024 | 113,36 | 113,63 | 112,00 | 112,45 | -0,64% | 552.329,00 |
| 24.12.2024 | 111,99 | 113,41 | 110,72 | 113,18 | 1,50% | 266.733,00 |
| 23.12.2024 | 110,40 | 111,91 | 109,59 | 111,51 | 0,62% | 753.696,00 |
| 20.12.2024 | 110,33 | 112,19 | 109,71 | 110,82 | 0,37% | 2.318.447,00 |